Usio, Inc. (USIO)
NASDAQ: USIO · Real-Time Price · USD
1.590
+0.060 (3.92%)
At close: May 26, 2026, 4:00 PM EDT
1.580
-0.010 (-0.63%)
After-hours: May 26, 2026, 4:04 PM EDT
Usio, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 1.52 | 1.63 | 1.52 | 1.59 | 1.59 | 3.92% | 50,738 |
| May 22, 2026 | 1.54 | 1.58 | 1.48 | 1.53 | 1.53 | -2.55% | 80,480 |
| May 21, 2026 | 1.50 | 1.61 | 1.50 | 1.57 | 1.57 | 2.61% | 69,547 |
| May 20, 2026 | 1.46 | 1.58 | 1.40 | 1.53 | 1.53 | 3.38% | 60,793 |
| May 19, 2026 | 1.57 | 1.58 | 1.44 | 1.48 | 1.48 | -6.92% | 196,984 |
| May 18, 2026 | 1.57 | 1.74 | 1.57 | 1.59 | 1.59 | 4.61% | 342,009 |
| May 15, 2026 | 1.59 | 1.59 | 1.49 | 1.52 | 1.52 | -4.40% | 108,787 |
| May 14, 2026 | 1.47 | 1.65 | 1.47 | 1.59 | 1.59 | 21.37% | 682,461 |
| May 13, 2026 | 1.27 | 1.34 | 1.27 | 1.31 | 1.31 | 2.34% | 216,323 |
| May 12, 2026 | 1.25 | 1.30 | 1.24 | 1.28 | 1.28 | 2.40% | 21,758 |
| May 11, 2026 | 1.27 | 1.27 | 1.16 | 1.25 | 1.25 | -2.34% | 25,211 |
| May 8, 2026 | 1.30 | 1.32 | 1.24 | 1.28 | 1.28 | -2.29% | 28,904 |
| May 7, 2026 | 1.34 | 1.40 | 1.31 | 1.31 | 1.31 | -2.96% | 27,836 |
| May 6, 2026 | 1.34 | 1.37 | 1.34 | 1.35 | 1.35 | 0.75% | 37,141 |
| May 5, 2026 | 1.27 | 1.35 | 1.27 | 1.34 | 1.34 | 4.69% | 97,962 |
| May 4, 2026 | 1.16 | 1.29 | 1.16 | 1.28 | 1.28 | 9.40% | 86,945 |
| May 1, 2026 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | 0.86% | 14,737 |
| Apr 30, 2026 | 1.19 | 1.19 | 1.16 | 1.16 | 1.16 | -0.85% | 20,090 |
| Apr 29, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -0.85% | 11,915 |
| Apr 28, 2026 | 1.22 | 1.22 | 1.18 | 1.18 | 1.18 | -1.67% | 4,881 |
| Apr 27, 2026 | 1.18 | 1.22 | 1.18 | 1.20 | 1.20 | 0.84% | 23,517 |
| Apr 24, 2026 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | -0.83% | 9,631 |
| Apr 23, 2026 | 1.18 | 1.22 | 1.18 | 1.20 | 1.20 | 1.69% | 11,703 |
| Apr 22, 2026 | 1.19 | 1.19 | 1.16 | 1.18 | 1.18 | -0.84% | 12,878 |
| Apr 21, 2026 | 1.21 | 1.22 | 1.19 | 1.19 | 1.19 | -1.65% | 12,378 |
| Apr 20, 2026 | 1.23 | 1.26 | 1.20 | 1.21 | 1.21 | -0.82% | 18,602 |
| Apr 17, 2026 | 1.23 | 1.25 | 1.21 | 1.22 | 1.22 | -1.61% | 13,258 |
| Apr 16, 2026 | 1.21 | 1.25 | 1.20 | 1.24 | 1.24 | 5.08% | 31,456 |
| Apr 15, 2026 | 1.17 | 1.21 | 1.17 | 1.18 | 1.18 | -0.84% | 26,055 |
| Apr 14, 2026 | 1.14 | 1.19 | 1.14 | 1.19 | 1.19 | 2.59% | 26,959 |
| Apr 13, 2026 | 1.15 | 1.18 | 1.15 | 1.16 | 1.16 | 1.75% | 10,239 |
| Apr 10, 2026 | 1.19 | 1.19 | 1.14 | 1.14 | 1.14 | -3.39% | 23,372 |
| Apr 9, 2026 | 1.20 | 1.22 | 1.17 | 1.18 | 1.18 | - | 9,702 |
| Apr 8, 2026 | 1.18 | 1.22 | 1.16 | 1.18 | 1.18 | - | 42,762 |
| Apr 7, 2026 | 1.15 | 1.25 | 1.15 | 1.18 | 1.18 | - | 22,907 |
| Apr 6, 2026 | 1.16 | 1.19 | 1.14 | 1.18 | 1.18 | 4.42% | 13,752 |
| Apr 2, 2026 | 1.12 | 1.15 | 1.12 | 1.13 | 1.13 | -2.59% | 15,350 |
| Apr 1, 2026 | 1.16 | 1.17 | 1.14 | 1.16 | 1.16 | 1.75% | 9,306 |
| Mar 31, 2026 | 1.15 | 1.18 | 1.13 | 1.14 | 1.14 | - | 20,709 |
| Mar 30, 2026 | 1.11 | 1.16 | 1.09 | 1.14 | 1.14 | 1.79% | 49,432 |
| Mar 27, 2026 | 1.12 | 1.13 | 1.09 | 1.12 | 1.12 | - | 54,296 |
| Mar 26, 2026 | 1.14 | 1.17 | 1.09 | 1.12 | 1.12 | -2.61% | 66,208 |
| Mar 25, 2026 | 1.13 | 1.17 | 1.09 | 1.15 | 1.15 | 1.77% | 53,138 |
| Mar 24, 2026 | 1.13 | 1.17 | 1.13 | 1.13 | 1.13 | -3.42% | 32,609 |
| Mar 23, 2026 | 1.06 | 1.18 | 1.05 | 1.17 | 1.17 | 11.43% | 115,116 |
| Mar 20, 2026 | 1.07 | 1.14 | 1.05 | 1.05 | 1.05 | -3.67% | 106,244 |
| Mar 19, 2026 | 1.15 | 1.18 | 1.03 | 1.09 | 1.09 | -9.92% | 216,397 |
| Mar 18, 2026 | 1.26 | 1.29 | 1.21 | 1.21 | 1.21 | -3.20% | 120,753 |
| Mar 17, 2026 | 1.24 | 1.27 | 1.24 | 1.25 | 1.25 | 3.31% | 32,795 |
| Mar 16, 2026 | 1.22 | 1.28 | 1.21 | 1.21 | 1.21 | -0.82% | 45,837 |